EBIX

Historical Stock Prices

$12.53
*  
0.38
2.94%
Get EBIX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EBIX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 12.85 13.13 12.4 12.53 828,356
07/10/2014 13.11 13.15 12.8 12.91 638,485
07/09/2014 13.44 13.59 13.26 13.37 282,310
07/08/2014 13.84 13.89 13.2 13.43 765,274
07/07/2014 14.01 14.2048 13.65 13.93 1,119,645
07/03/2014 14.43 14.55 14.1 14.1 319,535
07/02/2014 14.57 14.6899 14.35 14.44 277,312
07/01/2014 14.3 14.75 14.3 14.64 405,332
06/30/2014 14.19 14.5 14.075 14.31 386,496
06/27/2014 14.3 14.41 14.1 14.24 1,160,808
06/26/2014 14.44 14.54 14.21 14.4 331,688
06/25/2014 14.22 14.56 14.12 14.48 295,024
06/24/2014 14.43 14.65 14.25 14.29 303,242
06/23/2014 14.34 14.75 14.31 14.5 407,151
06/20/2014 14.52 14.56 14.07 14.28 658,239
06/19/2014 14.7 14.89 14.45 14.565 320,859
06/18/2014 14.27 14.75 14.26 14.7 698,554
06/17/2014 13.97 14.35 13.96 14.19 453,112
06/16/2014 13.8 14.1 13.73 13.97 423,973
06/13/2014 13.56 13.87 13.3401 13.815 693,404
06/12/2014 13.25 13.6 13.17 13.55 613,752
06/11/2014 13.02 13.26 13.01 13.21 418,368
06/10/2014 12.85 13.13 12.8 13.09 725,320
06/09/2014 13.13 13.19 12.76 12.85 744,955
06/06/2014 12.91 13.175 12.71 13.03 1,334,524
06/05/2014 12.65 13.25 12.65 12.9 1,185,199
06/04/2014 14.85 14.9 12.35 12.73 4,746,697
06/03/2014 15.08 15.39 14.87 14.9 505,782
06/02/2014 15.64 15.79 15.07 15.09 570,394
05/30/2014 15.76 16.07 15.6 15.64 378,022
05/29/2014 16.06 16.125 15.81 15.84 225,913
05/28/2014 16.12 16.25 15.84 16 279,235
05/27/2014 16.4 16.46 16.21 16.26 294,455
05/23/2014 16.51 16.59 16.19 16.25 284,741
05/22/2014 16.94 17.12 16.58 16.6 227,084
05/21/2014 16.73 16.84 16.56 16.82 229,415
05/20/2014 17.05 17.05 16.655 16.68 224,641
05/19/2014 16.76 17.19 16.76 17.09 300,680
05/16/2014 16.86 16.989 16.64 16.89 319,376
05/15/2014 16.26 16.93 16.02 16.76 492,305
05/14/2014 16.71 16.9 16.41 16.42 282,547
05/13/2014 16.11 16.98 16.11 16.75 616,884
05/12/2014 15.49 16.29 15.4001 16.11 461,611
05/09/2014 15.24 15.478 14.81 15.4 276,762
05/08/2014 15.27 15.69 15.06 15.21 397,711
05/07/2014 15.34 15.84 14.83 15.37 446,391
05/06/2014 15.59 15.75 15.36 15.4 246,340
05/05/2014 15.9 15.98 15.48 15.66 336,438
05/02/2014 15.64 16.0597 15.6201 15.89 245,397
05/01/2014 15.71 16.05 15.36 15.53 252,050
04/30/2014 15.71 15.89 15.3 15.78 383,565
04/29/2014 15.8 15.9799 15.68 15.74 266,162
04/28/2014 16.16 16.57 15.64 15.68 483,648
04/25/2014 16.54 16.68 15.78 16.11 353,947
04/24/2014 17.1 17.17 16.55 16.68 226,770
04/23/2014 16.87 17.25 16.71 16.95 311,029
04/22/2014 16.77 17.22 16.73 16.99 322,437
04/21/2014 16.55 16.81 16.464 16.81 258,329
04/17/2014 16.4 16.8 16.2 16.57 289,937
04/16/2014 16.24 16.68 16 16.5 337,015
04/15/2014 16.09 16.28 15.57 16.12 282,862
04/14/2014 16.15 16.33 15.81 16.06 202,349
04/11/2014 16.53 16.75 15.8 16 544,891
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?